Global Indemnity Group, LLC - GBLI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28.93	28.75	28.75	29	28.75	5,505
November 06, 2025	29	28.94	28.94	29	28.94	2,000
November 05, 2025	29.25	29.25	29.25	29.25	29.25	1,300
November 04, 2025	29.14	29.14	29.14	29.14	29.14	504
November 03, 2025	29.18	29.5	29.5	29.7	29	5,200
October 31, 2025	29.3	29.25	29.25	29.3	29.13	2,009
October 30, 2025	29.31	29.31	29.31	29.31	29.31	500
October 29, 2025	28.57	28.81	28.81	28.81	28.57	1,213
October 28, 2025	29	28.57	28.57	29	28.57	1,800
October 27, 2025	28.83	28.83	28.83	28.83	28.83	149
October 24, 2025	28.85	28.83	28.83	29.01	28.76	7,539
October 23, 2025	28.91	29.02	29.02	29.02	28.55	4,800
October 22, 2025	28.75	28.57	28.57	29.06	28.57	5,400
October 21, 2025	29.06	29.06	29.06	29.06	29.06	400
October 20, 2025	29.17	29.05	29.05	29.17	28.88	2,632
October 17, 2025	28.97	29	29	29	28.97	2,400
October 16, 2025	29.68	29	29	29.68	29	1,223
October 15, 2025	28.87	28.9	28.9	29	28.75	2,912
October 14, 2025	28.75	28.82	28.82	29	28.75	6,200
October 13, 2025	29.38	29.13	29.13	29.38	29.13	400
October 10, 2025	29.45	29.68	29.68	29.68	28.75	3,000
October 09, 2025	29.16	29.37	29.37	29.65	29.16	1,300
October 08, 2025	29.69	29.4	29.4	29.69	29.4	600
October 07, 2025	29.33	29.82	29.82	29.87	29.33	1,371
October 06, 2025	29.68	29.43	29.43	29.68	29.08	614
October 03, 2025	29.05	29.81	29.81	29.82	28.91	3,131
October 02, 2025	28.8	29.01	29.01	29.01	28.8	300
October 01, 2025	29.05	29.05	29.05	29.05	29.05	102
September 30, 2025	28.54	29.05	29.05	29.05	28.54	1,100
September 29, 2025	29.34	29.02	29.02	29.34	28.46	7,800
September 26, 2025	29.28	29.95	29.6	29.95	29.28	400
September 25, 2025	28.82	28.99	28.65	28.99	28.63	4,238
September 24, 2025	29.68	29.05	28.71	29.68	29	5,700
September 23, 2025	29.8	29.67	29.32	29.82	29.5	8,842
September 22, 2025	29.76	29.76	29.41	29.76	29.76	1,000
September 19, 2025	29.76	29.88	29.53	30.05	29.76	4,305
September 18, 2025	29.97	29.86	29.51	29.99	29.86	435
September 17, 2025	29.73	29.73	29.38	29.73	29.73	2,500
September 16, 2025	30	30	29.65	30	30	4,628
September 15, 2025	29.95	29.95	29.6	29.95	29.95	700
September 12, 2025	29.71	29.93	29.93	29.93	29.25	3,628
September 11, 2025	29.15	29.25	29.25	29.63	29.15	1,340
September 10, 2025	29.3	29.32	29.32	29.32	29.3	1,039
September 09, 2025	29.15	29.15	29.15	29.15	29.15	142
September 08, 2025	30.14	29.15	29.15	30.14	29.05	5,900
September 05, 2025	29.71	30	30	30.2	29.71	6,100
September 04, 2025	30	30.14	30.14	30.14	30	411
September 03, 2025	29.62	29.82	29.82	29.88	29.55	1,430
September 02, 2025	29.92	30.45	30.45	30.52	29.92	5,521
August 29, 2025	29.81	29.68	29.68	30.5	29.65	7,300
August 28, 2025	29.47	29.55	29.55	29.7	29.47	641
August 27, 2025	29.38	29.45	29.45	29.9	29.38	2,500
August 26, 2025	29.37	29.37	29.37	29.37	29.37	200
August 25, 2025	29.55	29.25	29.25	29.55	29.15	900
August 22, 2025	29.65	29.65	29.65	29.65	29.65	207
August 21, 2025	29.01	29.2	29.2	29.52	29.01	4,200
August 20, 2025	29.29	29	29	30	29	5,706
August 19, 2025	29.49	29	29	29.49	29	9,900
August 18, 2025	30.5	29.49	29.49	30.5	28.76	1,700
August 15, 2025	30	29.48	29.48	30	28.8	3,800

Global Indemnity Group, LLC (GBLI) NYSE